Toya SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	6.360	6.370	6.160	6.250	6.119	22,104
2023-09-05	6.350	6.400	6.250	6.400	6.266	14,011
2023-09-04	6.370	6.480	6.370	6.400	6.266	44,538
2023-09-01	6.300	6.370	6.210	6.370	6.237	25,811
2023-08-31	6.190	6.300	6.160	6.300	6.168	42,320
2023-08-30	6.160	6.160	6.100	6.150	6.021	22,902
2023-08-29	6.200	6.200	6.070	6.190	6.060	23,576
2023-08-28	6.130	6.200	6.100	6.200	6.070	24,991
2023-08-25	6.110	6.200	6.070	6.100	5.972	60,462
2023-08-24	5.940	5.940	5.900	5.910	5.786	14,006
2023-08-23	5.940	5.940	5.850	5.900	5.776	24,896
2023-08-22	5.990	6.000	5.930	5.940	5.816	130,022
2023-08-21	5.860	5.950	5.850	5.950	5.825	36,596
2023-08-18	5.870	5.930	5.870	5.900	5.776	38,758
2023-08-17	6.000	6.000	5.870	5.870	5.747	11,885
2023-08-16	6.030	6.030	5.660	5.990	5.865	305,502
2023-08-14	6.020	6.120	6.020	6.040	5.914	6,244
2023-08-11	6.160	6.160	6.020	6.020	5.894	18,008
2023-08-10	6.050	6.150	6.000	6.150	6.021	34,309
2023-08-09	6.050	6.060	6.000	6.050	5.923	109,701
2023-08-08	6.000	6.090	6.000	6.040	5.914	22,668
2023-08-07	6.040	6.090	6.000	6.050	5.923	37,710
2023-08-04	6.200	6.250	6.040	6.040	5.914	86,561
2023-08-03	6.200	6.280	6.130	6.180	6.051	28,611
2023-08-02	6.180	6.180	6.100	6.130	6.002	4,645
2023-08-01	6.300	6.300	6.100	6.200	6.070	17,810
2023-07-31	6.170	6.300	6.110	6.250	6.119	55,909
2023-07-28	6.060	6.110	6.060	6.060	5.933	27,444
2023-07-27	6.170	6.200	6.070	6.070	5.943	41,438
2023-07-26	6.200	6.210	6.100	6.170	6.041	8,470
2023-07-25	6.200	6.220	6.180	6.220	6.090	8,749
2023-07-24	6.250	6.300	6.170	6.240	6.109	57,406
2023-07-21	6.000	6.270	6.000	6.260	6.129	188,059
2023-07-20	6.020	6.110	5.970	5.970	5.845	59,418
2023-07-19	6.160	6.300	5.960	6.000	5.874	68,327
2023-07-18	6.310	6.310	6.080	6.160	6.031	30,871
2023-07-17	6.370	6.400	6.220	6.310	6.178	19,096
2023-07-14	6.220	6.450	6.160	6.380	6.246	62,583
2023-07-13	6.020	6.250	6.020	6.220	6.090	68,151
2023-07-12	6.010	6.050	6.000	6.010	5.884	18,828
2023-07-11	6.010	6.030	6.010	6.010	5.884	7,354
2023-07-10	6.000	6.010	6.000	6.010	5.884	21,885
2023-07-07	6.000	6.020	6.000	6.020	5.894	34,502
2023-07-06	6.000	6.040	6.000	6.000	5.874	16,581
2023-07-05	6.000	6.020	6.000	6.020	5.894	35,285
2023-07-04	6.000	6.050	6.000	6.000	5.874	43,678
2023-07-03	6.020	6.050	6.000	6.000	5.874	58,138
2023-06-30	6.020	6.030	6.000	6.020	5.894	95,769
2023-06-29	6.050	6.050	6.000	6.020	5.894	25,326
2023-06-28	6.010	6.040	5.990	6.040	5.914	16,679
2023-06-27	6.000	6.040	5.970	6.040	5.914	19,066
2023-06-26	6.040	6.050	6.000	6.040	5.914	4,895
2023-06-23	6.030	6.070	5.990	6.060	5.933	68,065
2023-06-22	6.000	6.020	5.950	6.000	5.874	76,348
2023-06-21	6.090	6.090	6.000	6.000	5.874	30,630
2023-06-20	6.050	6.090	5.960	6.040	5.914	33,347
2023-06-19	6.000	6.090	6.000	6.050	5.923	37,112
2023-06-16	6.000	6.050	6.000	6.000	5.874	21,742
2023-06-15	6.000	6.030	5.970	6.000	5.874	21,842
2023-06-14	6.000	6.020	5.970	6.010	5.884	80,750

← NewerPage 14 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.2000 PLN
2021-07-26	0.2900 PLN
2020-11-23	0.8000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.